Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2022 | USD | 4.81 | 4.81 | 4.57 | 4.61 | 4.61 | -0.21 (-4.36%) | 3,850,300 |
2 Dec 2022 | USD | 4.6 | 4.84 | 4.54 | 4.82 | 4.82 | +0.16 (+3.43%) | 4,113,800 |
1 Dec 2022 | USD | 4.66 | 4.72 | 4.53 | 4.66 | 4.66 | -0.02 (-0.43%) | 3,830,900 |
30 Nov 2022 | USD | 4.46 | 4.7 | 4.4 | 4.68 | 4.68 | +0.25 (+5.64%) | 5,570,200 |
29 Nov 2022 | USD | 4.43 | 4.55 | 4.42 | 4.43 | 4.43 | +0.02 (+0.45%) | 3,004,200 |
28 Nov 2022 | USD | 4.45 | 4.55 | 4.39 | 4.41 | 4.41 | -0.1 (-2.22%) | 3,325,600 |
25 Nov 2022 | USD | 4.41 | 4.55 | 4.34 | 4.51 | 4.51 | +0.08 (+1.81%) | 1,795,400 |
23 Nov 2022 | USD | 4.39 | 4.5 | 4.38 | 4.43 | 4.43 | 0.0 (0.0%) | 3,437,800 |
22 Nov 2022 | USD | 4.38 | 4.43 | 4.22 | 4.43 | 4.43 | +0.13 (+3.02%) | 4,165,300 |
21 Nov 2022 | USD | 4.18 | 4.33 | 4.17 | 4.3 | 4.3 | +0.1 (+2.38%) | 2,434,500 |
18 Nov 2022 | USD | 4.3 | 4.31 | 4.16 | 4.2 | 4.2 | -0.02 (-0.47%) | 2,539,600 |
17 Nov 2022 | USD | 4.1 | 4.23 | 4.04 | 4.22 | 4.22 | +0.07 (+1.69%) | 3,240,100 |
16 Nov 2022 | USD | 4.35 | 4.5 | 4.05 | 4.15 | 4.15 | -0.24 (-5.47%) | 5,116,300 |
15 Nov 2022 | USD | 4.41 | 4.51 | 4.31 | 4.39 | 4.39 | +0.13 (+3.05%) | 4,616,300 |
14 Nov 2022 | USD | 4.32 | 4.49 | 4.12 | 4.26 | 4.26 | -0.12 (-2.74%) | 6,128,800 |
11 Nov 2022 | USD | 4.27 | 4.5 | 4.2 | 4.38 | 4.38 | +0.13 (+3.06%) | 6,553,600 |
10 Nov 2022 | USD | 4.02 | 4.28 | 3.95 | 4.25 | 4.25 | +0.39 (+10.10%) | 8,252,500 |
9 Nov 2022 | USD | 3.82 | 4.04 | 3.81 | 3.86 | 3.86 | +0.05 (+1.31%) | 7,212,500 |
8 Nov 2022 | USD | 3.71 | 3.9 | 3.66 | 3.81 | 3.81 | +0.18 (+4.96%) | 4,522,000 |
7 Nov 2022 | USD | 3.57 | 3.74 | 3.51 | 3.63 | 3.63 | +0.1 (+2.83%) | 4,129,400 |
4 Nov 2022 | USD | 3.54 | 3.6 | 3.43 | 3.53 | 3.53 | +0.09 (+2.62%) | 6,686,800 |
3 Nov 2022 | USD | 3.36 | 3.52 | 3.34 | 3.44 | 3.44 | +0.05 (+1.47%) | 2,978,800 |
2 Nov 2022 | USD | 3.48 | 3.6 | 3.38 | 3.39 | 3.39 | -0.08 (-2.31%) | 5,322,100 |
1 Nov 2022 | USD | 3.44 | 3.54 | 3.4 | 3.47 | 3.47 | +0.09 (+2.66%) | 3,074,200 |
31 Oct 2022 | USD | 3.42 | 3.47 | 3.34 | 3.38 | 3.38 | -0.11 (-3.15%) | 4,647,900 |
28 Oct 2022 | USD | 3.38 | 3.51 | 3.31 | 3.49 | 3.49 | +0.14 (+4.18%) | 4,089,800 |
27 Oct 2022 | USD | 3.44 | 3.47 | 3.34 | 3.35 | 3.35 | -0.05 (-1.47%) | 3,108,500 |
26 Oct 2022 | USD | 3.37 | 3.58 | 3.34 | 3.4 | 3.4 | +0.03 (+0.89%) | 4,818,600 |
25 Oct 2022 | USD | 3.26 | 3.42 | 3.24 | 3.37 | 3.37 | +0.13 (+4.01%) | 3,016,100 |
24 Oct 2022 | USD | 3.32 | 3.32 | 3.2 | 3.24 | 3.24 | -0.09 (-2.70%) | 2,902,300 |